£27,575
-0,56%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 27,74 | 27,79 | 27,49 | 27,57 | -0,59% | - |
| 12.03.2026 | 27,11 | 27,81 | 27,07 | 27,73 | 1,56% | 115.888,00 |
| 11.03.2026 | 27,60 | 27,84 | 27,25 | 27,31 | -1,57% | 178.208,00 |
| 10.03.2026 | 27,69 | 28,10 | 27,61 | 27,74 | 1,72% | 143.794,00 |
| 09.03.2026 | 26,76 | 27,41 | 26,37 | 27,27 | -1,64% | 85.375,00 |
| 06.03.2026 | 28,44 | 28,44 | 27,67 | 27,73 | -2,31% | 186.840,00 |
| 05.03.2026 | 28,53 | 28,90 | 28,14 | 28,38 | -0,37% | 152.343,00 |
| 04.03.2026 | 28,86 | 29,48 | 28,39 | 28,49 | -0,82% | 86.595,00 |
| 03.03.2026 | 29,81 | 29,81 | 28,11 | 28,72 | -2,97% | 277.853,00 |
| 02.03.2026 | 30,17 | 30,22 | 28,95 | 29,60 | -5,31% | 259.557,00 |
| 27.02.2026 | 31,57 | 31,67 | 30,73 | 31,26 | 0,27% | 241.452,00 |
| 26.02.2026 | 31,16 | 31,97 | 31,11 | 31,18 | 0,14% | 180.602,00 |
| 25.02.2026 | 31,53 | 31,76 | 30,93 | 31,13 | -3,61% | 251.652,00 |
| 24.02.2026 | 30,70 | 33,10 | 30,47 | 32,30 | 8,19% | 424.601,00 |
| 23.02.2026 | 29,82 | 30,00 | 29,66 | 29,85 | -0,03% | 95.865,00 |
| 20.02.2026 | 29,62 | 30,12 | 29,49 | 29,86 | 1,43% | 101.048,00 |
| 19.02.2026 | 29,89 | 30,08 | 29,44 | 29,44 | -0,91% | 123.695,00 |
| 18.02.2026 | 29,86 | 29,86 | 29,51 | 29,71 | -0,64% | 134.694,00 |
| 17.02.2026 | 30,13 | 30,35 | 29,78 | 29,90 | -0,66% | 114.490,00 |
| 16.02.2026 | 30,47 | 30,47 | 29,79 | 30,10 | -1,79% | 109.257,00 |
| 13.02.2026 | 31,25 | 31,25 | 30,55 | 30,65 | -1,87% | 181.096,00 |
| 12.02.2026 | 31,86 | 31,90 | 31,24 | 31,24 | -2,45% | 172.114,00 |
| 11.02.2026 | 31,94 | 32,24 | 31,71 | 32,02 | 0,41% | 167.509,00 |
| 10.02.2026 | 29,70 | 32,08 | 29,70 | 31,89 | 9,04% | 256.544,00 |
| 09.02.2026 | 28,86 | 29,34 | 28,70 | 29,25 | 1,72% | 91.989,00 |
| 06.02.2026 | 29,05 | 29,05 | 28,34 | 28,75 | -0,03% | 119.176,00 |
| 05.02.2026 | 28,69 | 28,81 | 28,13 | 28,76 | 0,49% | 85.411,00 |
| 04.02.2026 | 27,11 | 28,70 | 27,11 | 28,62 | 5,49% | 290.370,00 |
| 03.02.2026 | 27,48 | 27,48 | 26,76 | 27,13 | -0,84% | 126.436,00 |
| 02.02.2026 | 27,30 | 27,47 | 26,93 | 27,36 | 0,07% | 56.855,00 |
| 30.01.2026 | 27,13 | 27,45 | 26,99 | 27,34 | 0,51% | 55.663,00 |
| 29.01.2026 | 27,73 | 27,73 | 26,63 | 27,20 | -1,32% | 63.758,00 |
| 28.01.2026 | 27,48 | 27,78 | 27,39 | 27,57 | -0,81% | 55.044,00 |
| 27.01.2026 | 28,03 | 28,03 | 27,55 | 27,79 | -0,36% | 71.782,00 |
| 26.01.2026 | 27,72 | 27,97 | 27,58 | 27,89 | -0,11% | 87.591,00 |
| 23.01.2026 | 27,98 | 28,07 | 27,77 | 27,92 | -0,46% | 45.534,00 |
| 22.01.2026 | 28,16 | 28,49 | 27,85 | 28,05 | 1,19% | 137.119,00 |
| 21.01.2026 | 26,81 | 27,72 | 26,75 | 27,72 | 3,51% | 76.998,00 |
| 20.01.2026 | 26,93 | 26,93 | 26,42 | 26,78 | -0,26% | 69.581,00 |
| 19.01.2026 | 27,18 | 27,21 | 26,70 | 26,85 | -2,33% | 48.316,00 |
| 16.01.2026 | 27,80 | 27,80 | 27,22 | 27,49 | -1,17% | 57.711,00 |
| 15.01.2026 | 27,64 | 27,82 | 27,39 | 27,82 | 0,85% | 81.904,00 |
| 14.01.2026 | 27,47 | 27,80 | 27,21 | 27,58 | 1,58% | 63.498,00 |
| 13.01.2026 | 27,40 | 27,53 | 27,15 | 27,15 | -0,91% | 78.403,00 |
| 12.01.2026 | 27,05 | 27,52 | 27,03 | 27,40 | 1,75% | 78.910,00 |
| 09.01.2026 | 26,56 | 27,05 | 26,56 | 26,93 | 0,71% | 116.958,00 |
| 08.01.2026 | 27,06 | 27,06 | 26,40 | 26,74 | -1,69% | 77.333,00 |
| 07.01.2026 | 27,42 | 27,71 | 27,00 | 27,20 | -1,34% | 43.582,00 |
| 06.01.2026 | 27,25 | 27,76 | 26,61 | 27,57 | 1,06% | 120.648,00 |
| 05.01.2026 | 27,79 | 28,20 | 26,86 | 27,28 | 0,33% | 53.122,00 |
| 02.01.2026 | 27,03 | 27,58 | 26,98 | 27,19 | 0,57% | 74.459,00 |
| 31.12.2025 | 27,43 | 27,43 | 27,04 | 27,04 | -2,05% | 53.440,00 |
| 30.12.2025 | 27,59 | 27,72 | 27,52 | 27,60 | -0,07% | 16.948,00 |
| 29.12.2025 | 27,36 | 27,79 | 27,36 | 27,62 | 0,78% | 42.686,00 |
| 24.12.2025 | 27,44 | 27,52 | 27,39 | 27,41 | -0,27% | 14.961,00 |
| 23.12.2025 | 27,68 | 27,94 | 27,48 | 27,48 | -0,87% | 35.759,00 |
| 22.12.2025 | 27,82 | 27,89 | 27,42 | 27,72 | -0,54% | 34.628,00 |
| 19.12.2025 | 27,77 | 27,92 | 27,43 | 27,87 | -0,43% | 73.965,00 |
| 18.12.2025 | 27,56 | 28,05 | 27,32 | 27,99 | 0,97% | 102.343,00 |
| 17.12.2025 | 27,51 | 27,80 | 27,36 | 27,72 | 0,36% | 72.366,00 |
| 16.12.2025 | 27,34 | 28,05 | 27,34 | 27,62 | 0,80% | 54.829,00 |
| 15.12.2025 | 27,34 | 27,68 | 27,25 | 27,40 | 0,92% | 54.349,00 |
| 12.12.2025 | 27,22 | 27,68 | 27,14 | 27,15 | -0,15% | 58.276,00 |
| 11.12.2025 | 26,76 | 27,24 | 26,43 | 27,19 | 1,87% | 125.596,00 |
| 10.12.2025 | 26,89 | 26,99 | 26,57 | 26,69 | -1,17% | 55.696,00 |
| 09.12.2025 | 27,23 | 27,30 | 26,63 | 27,01 | -0,28% | 104.057,00 |
| 08.12.2025 | 27,18 | 27,18 | 26,69 | 27,08 | -0,02% | 84.939,00 |
| 05.12.2025 | 26,69 | 27,18 | 26,66 | 27,09 | 1,44% | 81.859,00 |
| 04.12.2025 | 26,70 | 26,99 | 26,52 | 26,70 | -0,19% | 116.514,00 |
| 03.12.2025 | 26,85 | 27,19 | 26,75 | 26,75 | -0,52% | 96.766,00 |
| 02.12.2025 | 26,97 | 27,50 | 26,79 | 26,89 | -1,57% | 140.708,00 |
| 01.12.2025 | 26,96 | 27,77 | 26,86 | 27,32 | 0,11% | 93.370,00 |
| 28.11.2025 | 27,50 | 27,52 | 27,22 | 27,29 | -0,40% | 91.081,00 |
| 27.11.2025 | 27,37 | 27,60 | 27,19 | 27,40 | -0,25% | 51.253,00 |
| 26.11.2025 | 27,74 | 27,76 | 27,30 | 27,47 | -0,72% | 70.230,00 |
| 25.11.2025 | 27,69 | 27,84 | 27,17 | 27,67 | -0,04% | 118.996,00 |
| 24.11.2025 | 27,40 | 27,89 | 27,40 | 27,68 | 1,50% | 55.404,00 |
| 21.11.2025 | 26,82 | 27,39 | 26,79 | 27,27 | 1,39% | 93.482,00 |
| 20.11.2025 | 27,20 | 27,20 | 26,86 | 26,90 | -0,54% | 69.514,00 |
| 19.11.2025 | 27,15 | 27,26 | 27,01 | 27,04 | -0,37% | 101.754,00 |
| 18.11.2025 | 27,27 | 27,38 | 26,99 | 27,14 | -1,77% | 157.723,00 |
| 17.11.2025 | 28,12 | 28,20 | 27,59 | 27,63 | -2,30% | 86.130,00 |
| 14.11.2025 | 28,21 | 28,46 | 27,98 | 28,28 | -0,33% | 109.900,00 |
| 13.11.2025 | 28,13 | 28,45 | 27,95 | 28,38 | 0,51% | 89.791,00 |
| 12.11.2025 | 27,61 | 28,42 | 27,44 | 28,23 | 2,25% | 69.704,00 |
| 11.11.2025 | 27,03 | 27,64 | 26,61 | 27,61 | -0,58% | 95.053,00 |
| 10.11.2025 | 27,91 | 27,97 | 27,54 | 27,77 | -0,29% | 56.289,00 |
| 07.11.2025 | 27,92 | 27,92 | 27,48 | 27,85 | 0,91% | 47.895,00 |
| 06.11.2025 | 27,98 | 28,21 | 27,54 | 27,60 | -1,22% | 119.995,00 |
| 05.11.2025 | 27,81 | 28,18 | 27,77 | 27,94 | 0,67% | 87.159,00 |
| 04.11.2025 | 28,03 | 28,04 | 27,67 | 27,76 | -0,63% | 64.047,00 |
| 03.11.2025 | 28,62 | 28,66 | 27,88 | 27,93 | -2,70% | 85.481,00 |
| 31.10.2025 | 28,82 | 28,90 | 28,66 | 28,71 | -0,21% | 64.527,00 |
| 30.10.2025 | 29,01 | 29,01 | 28,70 | 28,77 | 0,19% | 68.649,00 |
| 29.10.2025 | 29,42 | 29,46 | 28,59 | 28,71 | -2,51% | 106.719,00 |
| 28.10.2025 | 29,35 | 29,56 | 29,07 | 29,45 | -0,44% | 68.032,00 |
| 27.10.2025 | 30,15 | 30,23 | 29,51 | 29,58 | -1,37% | 148.037,00 |
| 24.10.2025 | 29,68 | 30,10 | 29,64 | 29,99 | 1,32% | 102.830,00 |
| 23.10.2025 | 29,57 | 29,75 | 29,30 | 29,60 | 0,39% | 72.210,00 |
| 22.10.2025 | 28,78 | 29,66 | 28,40 | 29,49 | 2,27% | 108.217,00 |